Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:170.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00170000 | 2022-05-17 9:30AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.35 | -0.06 | -54.55% | 11 | 1,483 | 151.17% |
| TTWO220527C00170000 | 2022-05-17 9:34AM EDT | 2022-05-27 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 7 | 76.95% |
| TTWO220603C00170000 | 2022-05-09 11:12AM EDT | 2022-06-03 | 0.15 | - | 0.60 | 0.00 | - | - | 5 | 88.57% |
| TTWO220617C00170000 | 2022-05-17 1:42PM EDT | 2022-06-17 | 0.15 | 0.10 | 0.35 | -0.05 | -25.00% | 14 | 6,875 | 55.57% |
| TTWO220715C00170000 | 2022-05-17 1:19PM EDT | 2022-07-15 | 0.40 | 0.40 | 0.55 | 0.00 | - | 3 | 1,277 | 47.66% |
| TTWO220916C00170000 | 2022-05-17 11:42AM EDT | 2022-09-16 | 1.40 | 1.50 | 1.80 | +0.60 | +75.00% | 1 | 328 | 43.92% |
| TTWO221216C00170000 | 2022-04-28 12:32PM EDT | 2022-12-16 | 3.40 | 3.20 | 3.70 | 0.00 | - | 4 | 4 | 41.52% |
| TTWO230120C00170000 | 2022-05-12 3:35PM EDT | 2023-01-20 | 1.95 | 3.90 | 4.30 | 0.00 | - | 1 | 326 | 40.56% |
| TTWO240119C00170000 | 2022-05-13 1:03PM EDT | 2024-01-19 | 8.00 | 10.70 | 12.50 | 0.00 | - | 3 | 90 | 40.86% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00170000 | 2022-04-14 3:16PM EDT | 2022-05-20 | 32.51 | 59.50 | 60.60 | 0.00 | - | 10 | 2 | 520.07% |
| TTWO220617P00170000 | 2022-04-28 10:10AM EDT | 2022-06-17 | 48.60 | 46.10 | 47.40 | 0.00 | - | 1 | 140 | 65.09% |
| TTWO220715P00170000 | 2022-04-22 1:20PM EDT | 2022-07-15 | 36.88 | 46.50 | 47.90 | 0.00 | - | 5 | 159 | 54.74% |
| TTWO220916P00170000 | 2022-03-15 12:07PM EDT | 2022-09-16 | 36.60 | 33.40 | 34.30 | 0.00 | - | 52 | 55 | 0.00% |
| TTWO230120P00170000 | 2022-05-11 10:28AM EDT | 2023-01-20 | 61.30 | 48.30 | 49.80 | 0.00 | - | 24 | 132 | 35.72% |
| TTWO240119P00170000 | 2022-05-09 9:33AM EDT | 2024-01-19 | 60.51 | 51.40 | 53.40 | 0.00 | - | 3 | 131 | 30.42% |
© 2022 Yahoo. All rights reserved.
